Facor Alloys Limited (BOM:532656)
India · Delayed Price · Currency is INR 3.730
+0.060 (1.63%)
At close: Jul 24, 2026
Facor Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.65 | 3.85 | 3.55 | 3.73 | 3.73 | 1.63% | 214,192 |
| Jul 23, 2026 | 3.71 | 3.85 | 3.65 | 3.67 | 3.67 | -2.91% | 59,372 |
| Jul 22, 2026 | 3.58 | 3.82 | 3.58 | 3.78 | 3.78 | 3.85% | 191,754 |
| Jul 21, 2026 | 3.81 | 3.86 | 3.56 | 3.64 | 3.64 | -1.09% | 381,933 |
| Jul 20, 2026 | 3.79 | 3.81 | 3.47 | 3.68 | 3.68 | 1.10% | 122,310 |
| Jul 17, 2026 | 3.55 | 3.69 | 3.50 | 3.64 | 3.64 | 3.41% | 84,957 |
| Jul 16, 2026 | 3.60 | 3.73 | 3.50 | 3.52 | 3.52 | -3.30% | 54,489 |
| Jul 15, 2026 | 3.77 | 3.94 | 3.58 | 3.64 | 3.64 | -3.19% | 129,182 |
| Jul 14, 2026 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 4.74% | 126,587 |
| Jul 13, 2026 | 3.44 | 3.61 | 3.40 | 3.59 | 3.59 | 4.36% | 146,635 |
| Jul 10, 2026 | 3.30 | 3.46 | 3.14 | 3.44 | 3.44 | 4.24% | 166,137 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.27 | 3.30 | 3.30 | -1.79% | 53,310 |
| Jul 8, 2026 | 3.38 | 3.46 | 3.29 | 3.36 | 3.36 | -1.75% | 78,946 |
| Jul 7, 2026 | 3.30 | 3.44 | 3.21 | 3.42 | 3.42 | 3.64% | 100,037 |
| Jul 6, 2026 | 3.30 | 3.50 | 3.26 | 3.30 | 3.30 | -3.79% | 231,399 |
| Jul 3, 2026 | 3.61 | 3.63 | 3.40 | 3.43 | 3.43 | -3.92% | 204,544 |
| Jul 2, 2026 | 3.61 | 3.75 | 3.45 | 3.57 | 3.57 | -0.83% | 256,073 |
| Jul 1, 2026 | 3.59 | 3.70 | 3.44 | 3.60 | 3.60 | -0.28% | 118,513 |
| Jun 30, 2026 | 3.49 | 3.66 | 3.32 | 3.61 | 3.61 | 3.44% | 284,661 |
| Jun 29, 2026 | 3.48 | 3.65 | 3.43 | 3.49 | 3.49 | -1.69% | 194,298 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | -4.83% | 183,331 |
| Jun 24, 2026 | 3.86 | 3.90 | 3.55 | 3.73 | 3.73 | 0.27% | 560,327 |
| Jun 23, 2026 | 3.63 | 3.78 | 3.50 | 3.72 | 3.72 | 3.33% | 186,158 |
| Jun 22, 2026 | 3.68 | 3.75 | 3.50 | 3.60 | 3.60 | -1.37% | 170,485 |
| Jun 19, 2026 | 3.26 | 3.65 | 3.20 | 3.65 | 3.65 | 9.94% | 366,050 |
| Jun 18, 2026 | 3.39 | 3.50 | 3.30 | 3.32 | 3.32 | -5.68% | 131,752 |
| Jun 17, 2026 | 3.47 | 3.65 | 3.37 | 3.52 | 3.52 | 6.02% | 482,294 |
| Jun 16, 2026 | 3.03 | 3.32 | 2.99 | 3.32 | 3.32 | 9.93% | 556,491 |
| Jun 15, 2026 | 2.88 | 3.10 | 2.88 | 3.02 | 3.02 | 3.07% | 142,672 |
| Jun 12, 2026 | 2.83 | 2.96 | 2.83 | 2.93 | 2.93 | 2.81% | 78,039 |
| Jun 11, 2026 | 3.03 | 3.03 | 2.75 | 2.85 | 2.85 | -4.36% | 133,380 |
| Jun 10, 2026 | 3.15 | 3.15 | 2.95 | 2.98 | 2.98 | -1.97% | 126,698 |
| Jun 9, 2026 | 2.85 | 3.10 | 2.85 | 3.04 | 3.04 | 4.11% | 141,341 |
| Jun 8, 2026 | 3.10 | 3.17 | 2.85 | 2.92 | 2.92 | -3.95% | 192,548 |
| Jun 5, 2026 | 2.82 | 3.08 | 2.82 | 3.04 | 3.04 | 6.67% | 177,314 |
| Jun 4, 2026 | 2.82 | 2.90 | 2.80 | 2.85 | 2.85 | 1.06% | 74,980 |
| Jun 3, 2026 | 2.74 | 2.88 | 2.74 | 2.82 | 2.82 | 1.81% | 228,784 |
| Jun 2, 2026 | 2.86 | 2.86 | 2.70 | 2.77 | 2.77 | -1.07% | 127,774 |
| Jun 1, 2026 | 2.70 | 2.80 | 2.68 | 2.80 | 2.80 | 3.70% | 102,542 |
| May 29, 2026 | 2.71 | 2.75 | 2.70 | 2.70 | 2.70 | - | 52,041 |
| May 27, 2026 | 2.65 | 2.78 | 2.65 | 2.70 | 2.70 | -1.10% | 87,208 |
| May 26, 2026 | 2.77 | 2.77 | 2.56 | 2.73 | 2.73 | - | 137,406 |
| May 25, 2026 | 2.72 | 2.84 | 2.72 | 2.73 | 2.73 | -1.80% | 94,239 |
| May 22, 2026 | 2.71 | 2.80 | 2.70 | 2.78 | 2.78 | 0.72% | 112,651 |
| May 21, 2026 | 2.77 | 2.77 | 2.71 | 2.76 | 2.76 | 1.47% | 26,297 |
| May 20, 2026 | 2.74 | 2.89 | 2.55 | 2.72 | 2.72 | -1.45% | 133,985 |
| May 19, 2026 | 2.70 | 2.80 | 2.69 | 2.76 | 2.76 | 1.10% | 139,463 |
| May 18, 2026 | 2.87 | 2.89 | 2.67 | 2.73 | 2.73 | -4.55% | 139,347 |
| May 15, 2026 | 2.79 | 2.92 | 2.75 | 2.86 | 2.86 | 1.78% | 117,225 |
| May 14, 2026 | 2.76 | 2.87 | 2.76 | 2.81 | 2.81 | 0.72% | 89,641 |